Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.159,52 +521,35 (+1,46%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240315C00220000 | 2023-10-27 8:33AM EST | 220.00 | 62.80 | 91.80 | 101.00 | 0.00 | - | 1 | 0 | 68.90% |
| BIO240315C00260000 | 2023-11-01 10:48AM EST | 260.00 | 35.80 | 52.00 | 61.00 | 0.00 | - | 1 | 1 | 53.61% |
| BIO240315C00280000 | 2023-11-09 1:13PM EST | 280.00 | 45.50 | 36.00 | 44.90 | 0.00 | - | 41 | 14 | 47.27% |
| BIO240315C00290000 | 2023-10-27 2:20PM EST | 290.00 | 20.80 | 37.40 | 40.40 | 0.00 | - | 1 | 3 | 49.17% |
| BIO240315C00300000 | 2023-11-14 11:37AM EST | 300.00 | 33.45 | 23.40 | 32.70 | 0.00 | - | 1 | 3 | 45.08% |
| BIO240315C00310000 | 2023-11-22 12:11PM EST | 310.00 | 24.60 | 18.90 | 25.80 | 0.00 | - | 3 | 11 | 41.60% |
| BIO240315C00320000 | 2023-11-30 1:23PM EST | 320.00 | 17.00 | 16.60 | 22.60 | 0.00 | - | 14 | 375 | 42.98% |
| BIO240315C00330000 | 2023-11-30 2:32PM EST | 330.00 | 13.00 | 9.90 | 18.80 | 0.00 | - | 7 | 336 | 42.65% |
| BIO240315C00340000 | 2023-11-15 11:06AM EST | 340.00 | 13.80 | 7.60 | 14.80 | 0.00 | - | 2 | 10 | 41.18% |
| BIO240315C00350000 | 2023-11-27 2:25PM EST | 350.00 | 8.78 | 4.10 | 10.90 | 0.00 | - | 2 | 3 | 38.94% |
| BIO240315C00360000 | 2023-11-08 1:44PM EST | 360.00 | 10.10 | 2.95 | 10.60 | 0.00 | - | 2 | 51 | 42.31% |
| BIO240315C00370000 | 2023-11-20 12:33PM EST | 370.00 | 4.80 | 0.30 | 9.40 | 0.00 | - | 1 | 2 | 43.68% |
| BIO240315C00380000 | 2023-11-21 2:59PM EST | 380.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | - | 6 | 48.23% |
| BIO240315C00400000 | 2023-11-27 1:09PM EST | 400.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 42.62% |
| BIO240315C00410000 | 2023-11-15 12:04PM EST | 410.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 45.23% |
| BIO240315C00420000 | 2023-11-10 11:40AM EST | 420.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 47.74% |
| BIO240315C00450000 | 2023-09-15 10:31AM EST | 450.00 | 11.70 | 2.90 | 8.50 | 0.00 | - | 11 | 13 | 57.29% |
| BIO240315C00490000 | 2023-09-18 11:00AM EST | 490.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.78% |
| BIO240315C00500000 | 2023-10-16 2:12PM EST | 500.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.52% |
| BIO240315C00550000 | 2023-11-15 9:33AM EST | 550.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 47.83% |
| BIO240315C00620000 | 2023-11-03 9:57AM EST | 620.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 65.54% |
| BIO240315C00630000 | 2023-09-07 9:07AM EST | 630.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 74.43% |
| BIO240315C00640000 | 2023-10-26 8:30AM EST | 640.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 50.88% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240315P00240000 | 2023-11-13 9:44AM EST | 240.00 | 5.10 | 0.35 | 10.00 | 0.00 | - | 10 | 13 | 57.73% |
| BIO240315P00250000 | 2023-11-16 12:40PM EST | 250.00 | 6.10 | 0.15 | 10.00 | 0.00 | - | 6 | 50 | 51.54% |
| BIO240315P00260000 | 2023-11-16 12:54PM EST | 260.00 | 7.80 | 0.80 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| BIO240315P00270000 | 2023-11-27 2:26PM EST | 270.00 | 7.20 | 2.95 | 12.00 | 0.00 | - | 1 | 42 | 43.28% |
| BIO240315P00280000 | 2023-11-27 2:52PM EST | 280.00 | 9.60 | 5.80 | 13.90 | 0.00 | - | 6 | 16 | 40.31% |
| BIO240315P00290000 | 2023-11-21 11:32AM EST | 290.00 | 13.00 | 8.70 | 16.90 | 0.00 | - | 1 | 10 | 38.57% |
| BIO240315P00300000 | 2023-11-21 11:32AM EST | 300.00 | 16.60 | 12.60 | 20.80 | 0.00 | - | 17 | 129 | 37.42% |
| BIO240315P00310000 | 2023-11-21 10:24AM EST | 310.00 | 20.80 | 16.80 | 25.40 | 0.00 | - | 4 | 10 | 36.40% |
| BIO240315P00320000 | 2023-11-22 12:34PM EST | 320.00 | 26.20 | 22.10 | 30.40 | 0.00 | - | 2 | 20 | 35.00% |
| BIO240315P00330000 | 2023-10-27 1:05PM EST | 330.00 | 61.20 | 29.50 | 31.20 | 0.00 | - | 1 | 0 | 25.59% |
| BIO240315P00340000 | 2023-10-24 9:23AM EST | 340.00 | 50.38 | 37.00 | 40.00 | 0.00 | - | 10 | 11 | 27.85% |
| BIO240315P00360000 | 2023-09-14 1:18PM EST | 360.00 | 24.10 | 32.50 | 41.30 | 0.00 | - | - | 4 | 0.00% |
| BIO240315P00370000 | 2023-10-06 2:50PM EST | 370.00 | 35.60 | 80.30 | 84.70 | 0.00 | - | 5 | 0 | 61.52% |
| BIO240315P00380000 | 2023-10-06 2:50PM EST | 380.00 | 41.10 | 87.30 | 97.00 | 0.00 | - | 2 | 0 | 64.67% |
| BIO240315P00390000 | 2023-10-26 2:56PM EST | 390.00 | 100.56 | 74.20 | 83.50 | 0.00 | - | 1 | 0 | 23.83% |
| BIO240315P00400000 | 2023-10-19 8:53AM EST | 400.00 | 85.10 | 96.50 | 106.00 | 0.00 | - | 1 | 0 | 50.84% |
| BIO240315P00410000 | 2023-09-06 9:31AM EST | 410.00 | 47.93 | 59.20 | 64.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIO240315P00460000 | 2023-08-17 11:30AM EST | 460.00 | 80.00 | 83.20 | 88.20 | 0.00 | - | 1 | 0 | 0.00% |
